Live Earnings Conference Call: Ross Stores will host a live Q1 2026 earnings call on May 22, 2025 at 4:15PM ET. Follow this link to get details and listen to Ross Stores' Q1 2026 earnings call when it goes live. Get details. Ross Stores (ROST) Options Chain & Prices $152.68 -1.56 (-1.01%) Closing price 05/21/2025 04:00 PM EasternExtended Trading$152.98 +0.30 (+0.20%) As of 09:29 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ROST Put and Call Options List 1/15/2027 6/18/2026 3/20/2026 1/16/2026 11/21/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/23/2025$123.00$0.072Put6510(-1)134.91% (+17.67%)-0.01357125/23/2025$124.00$0.082Put5 - 50(+0)132.97% (+17.70%)-0.0154535/23/2025$125.00$0.094Put554496(+0)131.07% (+17.73%)-0.017604125/23/2025$126.00$0.108Put14 - 74(+0)129.19% (+17.75%)-0.02007145/23/2025$127.00$0.124Put44 - 1(+0)127.35% (+17.76%)-0.022915/23/2025$128.00$0.142Put5144(+0)125.55% (+17.77%)-0.02614525/23/2025$130.00$0.187Put20 - - 19(+1)122.04% (+17.76%)-0.03411345/23/2025$133.00$0.286Put31213(+4)117.04% (+17.61%)-0.05089635/23/2025$134.00$0.330Put5 - 367(+11)115.45% (+17.51%)-0.05813855/23/2025$135.00$0.381Put87 - 30(+0)113.90% (+17.38%)-0.066378 Get the Latest News and Ratings for ROST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ross Stores and its competitors with MarketBeat's FREE daily newsletter. 5/23/2025$136.00$0.440Put3913862(-1)112.39% (+17.23%)-0.075716115/23/2025$137.00$0.508Put21568(+1)110.92% (+17.02%)-0.08630675/23/2025$138.00$0.587Put391351006(+0)109.51% (+16.81%)-0.09825175/23/2025$139.00$0.678Put195217(+1)108.14% (+16.56%)-0.11170665/23/2025$140.00$0.783Put872211266(+143)106.82% (+16.28%)-0.126781325/23/2025$141.00$0.903Put201114(+1)105.55% (+15.99%)-0.1436155/23/2025$142.00$1.042Put2522 - 8(+0)104.34% (+15.67%)-0.162313105/23/2025$143.00$1.200Put2071701423(+0)103.20% (+15.38%)-0.182953195/23/2025$144.00$1.381Put203150(+33)102.11% (+15.10%)-0.20565545/23/2025$145.00$1.586Put1882170276(+203)101.08% (+14.86%)-0.230376245/23/2025$145.00$9.481Call1 - - 65(+0)101.08% (+14.86%)0.77010815/23/2025$146.00$1.819Put1 - - 30(+20)100.13% (+14.65%)-0.25720415/23/2025$147.00$2.081Put121 - 13(+1)99.24% (+14.48%)-0.28597845/23/2025$148.00$2.375Put7 - 4170(+141)98.42% (+14.36%)-0.31670745/23/2025$149.00$2.703Put4 - 215(+2)97.67% (+14.28%)-0.34909535/23/2025$150.00$3.067Put851973(+37)97.00% (+14.24%)-0.38307145/23/2025$150.00$5.962Call169762(+0)97.00% (+14.24%)0.61809445/23/2025$152.50$4.143Put1333220(+198)95.61% (+14.22%)-0.472582115/23/2025$152.50$4.537Call422154(+4)95.61% (+14.22%)0.52912135/23/2025$155.00$5.465Put612243(+223)94.63% (+14.24%)-0.56445455/23/2025$155.00$3.356Call2623166(+26)94.63% (+14.24%)0.437923155/23/2025$157.50$7.027Put4 - - 4(+0)93.96% (+14.25%)-0.65308425/23/2025$157.50$2.412Call3436307(+55)93.96% (+14.25%)0.35007995/23/2025$160.00$8.807Put11 - 2(+1)93.52% (+14.28%)-0.73363815/23/2025$160.00$1.685Call1928107(+38)93.52% (+14.28%)0.270226105/23/2025$162.50$1.142Call39228140(+2)93.19% (+14.41%)0.201371135/23/2025$165.00$0.751Call60225189(+2)92.95% (+14.71%)0.144866155/23/2025$167.50$0.480Call94101399(+387)92.80% (+15.21%)0.100736135/23/2025$170.00$0.300Call6865270(+206)92.84% (+15.91%)0.068042245/23/2025$172.50$0.186Call2 - - 10(+9)93.25% (+16.75%)0.045162Elon’s 2025 Silver Crisis (What It Means for You) (Ad)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless production of electric vehicles and solar technology is driving demand for the precious metal to unprecedented levels. Silver—critical for EV batteries, solar panels, and advanced electronics—is now at the center of a supply crisis.I'm offering a new 2025 Silver Wealth Guide and it is now available.5/23/2025$177.50$0.077Call1 - - 0(+0)95.99% (+18.62%)0.02052315/23/2025$180.00$0.054Call133 - 30(+0)98.54% (+19.48%)0.0146672End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies TJX Companies Options Data Urban Outfitters Options Data Abercrombie & Fitch Options Data American Eagle Outfitters Options Data Buckle Options Data Foot Locker Options Data Guess? Options Data Caleres Options Data Shoe Carnival Options Data Genesco Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ROST) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredTrump + Musk = AI’s turning pointTrump may not code… but he knows how to pick winners. And according to insiders, his administration is prep...True Market Insiders | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ross Stores, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ross Stores With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
